Cotización de los valores en bolsa

TEXAS INSTRS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

152,830 $

MÁXIMO

153,210 $

MÁXIMO (52 SEMANAS)

202,26 $

VAR. 2022(%)

-19,81 %

VOL. DIARIO (TIT.)

4.317.631

ÚLT. SESIÓN

152,600 $

MÍNIMO

149,250 $

MÍNIMO (52 SEMANAS)

149,10 $

VAR. 12 MESES(%)

-18,79 %

EFECTIVO

651.919.601$

15 últimas sesiones

02/06/2022
- Cierre
- 176,720
- Var. (%)
- 1,319%
03/06/2022
- Cierre
- 172,330
- Var. (%)
- -2,484%
06/06/2022
- Cierre
- 167,760
- Var. (%)
- -2,652%
07/06/2022
- Cierre
- 169,850
- Var. (%)
- 1,246%
08/06/2022
- Cierre
- 165,370
- Var. (%)
- -2,638%
09/06/2022
- Cierre
- 161,580
- Var. (%)
- -2,292%
10/06/2022
- Cierre
- 157,780
- Var. (%)
- -2,352%
13/06/2022
- Cierre
- 153,530
- Var. (%)
- -2,694%
14/06/2022
- Cierre
- 154,080
- Var. (%)
- 0,358%
15/06/2022
- Cierre
- 155,920
- Var. (%)
- 1,194%
16/06/2022
- Cierre
- 151,370
- Var. (%)
- -2,918%
17/06/2022
- Cierre
- 150,200
- Var. (%)
- -0,773%
21/06/2022
- Cierre
- 153,460
- Var. (%)
- 2,170%
22/06/2022
- Cierre
- 152,600
- Var. (%)
- -0,560%
23/06/2022
- Cierre
- 151,140
- Var. (%)
- -0,957%

-0.94%

Rango de precios (12 M.)
Máximo
192,10

Mínimo
157,68

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	192,10
Mínimo 2022	157,68
Máximo 12 meses	202,26
Míximo 12 meses	149,10
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	5.744.623
Media títulos 12m	4.919.075
Efectivo 3m	977.967.222
Efectivo 12m	886.831.372

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
23/06/2022	151,140	-1,460	-0,957%	152,830	153,210	149,250	4.317.631
22/06/2022	152,600	-0,860	-0,560%	151,960	153,940	151,160	4.242.955
21/06/2022	153,460	3,260	2,170%	151,820	154,580	151,730	6.281.523
17/06/2022	150,200	-1,170	-0,773%	151,840	153,210	149,100	11.265.885
16/06/2022	151,370	-4,550	-2,918%	151,520	152,560	150,200	6.843.681
15/06/2022	155,920	1,840	1,194%	155,720	157,913	153,320	5.428.393
14/06/2022	154,080	0,550	0,358%	155,150	155,940	153,035	4.772.644
13/06/2022	153,530	-4,250	-2,694%	154,900	156,930	153,140	7.756.987
10/06/2022	157,780	-3,800	-2,352%	159,160	160,430	157,680	6.498.405
09/06/2022	161,580	-3,790	-2,292%	161,580	166,730	161,460	5.296.014
08/06/2022	165,370	-4,480	-2,638%	169,750	169,750	164,770	5.112.783
07/06/2022	169,850	2,090	1,246%	166,120	170,080	165,240	4.416.228
06/06/2022	167,760	-4,570	-2,652%	173,650	174,260	167,380	5.581.159
03/06/2022	172,330	-4,390	-2,484%	174,870	175,495	171,990	4.484.274
02/06/2022	176,720	2,300	1,319%	174,000	176,800	172,390	6.520.242
01/06/2022	174,420	-2,240	-1,268%	177,510	177,590	172,700	4.681.601
31/05/2022	176,660	-1,310	-0,736%	176,740	178,290	173,810	6.038.039
27/05/2022	177,970	3,840	2,205%	175,520	178,353	175,520	5.857.316
26/05/2022	174,130	4,120	2,423%	170,320	174,830	169,290	4.536.808
25/05/2022	170,010	2,150	1,281%	168,085	170,980	167,010	4.706.314
24/05/2022	167,860	-2,070	-1,218%	168,290	169,480	166,370	5.120.076
23/05/2022	169,930	0,120	0,071%	170,270	170,890	168,230	5.377.960
20/05/2022	169,810	2,190	1,307%	168,600	170,295	164,210	6.270.846
19/05/2022	167,620	-2,680	-1,574%	169,860	170,740	167,160	5.395.490
18/05/2022	170,300	-4,680	-2,675%	173,400	174,910	169,680	5.747.102
17/05/2022	174,980	6,480	3,846%	172,100	175,110	171,320	5.865.029
16/05/2022	168,500	-1,240	-0,731%	168,070	170,140	166,830	3.645.567
13/05/2022	169,740	3,840	2,315%	168,410	170,680	167,580	5.308.937
12/05/2022	165,900	1,210	0,735%	163,890	166,450	162,670	5.884.071
11/05/2022	164,690	-3,550	-2,110%	166,730	170,340	164,240	5.888.779
10/05/2022	168,240	3,270	1,982%	168,380	170,840	166,300	7.023.876
09/05/2022	164,970	-2,480	-1,481%	166,110	168,455	164,100	6.861.006
06/05/2022	167,450	-3,030	-1,777%	167,840	170,080	165,740	5.668.178
05/05/2022	170,480	-5,750	-3,263%	174,400	174,980	168,650	6.220.571
04/05/2022	176,230	3,690	2,139%	173,180	176,870	167,330	10.262.944
03/05/2022	172,540	-1,460	-0,839%	173,880	174,790	172,000	5.438.583
02/05/2022	174,000	3,750	2,203%	170,550	174,120	168,080	5.842.164
29/04/2022	170,250	-5,600	-3,185%	170,250	176,030	169,930	6.651.274
28/04/2022	175,850	6,390	3,771%	170,060	176,880	169,990	8.233.080
27/04/2022	169,460	1,020	0,606%	160,550	171,920	160,500	11.889.662
26/04/2022	168,440	-5,470	-3,145%	171,430	172,490	168,370	9.583.361
25/04/2022	173,910	0,600	0,346%	173,060	175,170	171,670	8.723.119
22/04/2022	173,310	-3,920	-2,212%	177,310	177,630	172,925	6.362.376
21/04/2022	177,230	-2,190	-1,221%	177,230	183,240	176,770	4.682.031
20/04/2022	179,420	0,360	0,201%	181,595	183,660	179,080	4.548.726
19/04/2022	179,060	2,500	1,416%	175,410	179,340	175,230	4.669.301
18/04/2022	176,560	2,900	1,670%	173,000	177,580	173,000	3.564.025
14/04/2022	173,660	-1,450	-0,828%	174,905	176,110	173,530	4.574.834
13/04/2022	175,110	2,110	1,220%	173,310	175,490	172,410	5.229.027
12/04/2022	173,000	1,060	0,616%	175,415	176,370	172,390	4.550.097
11/04/2022	171,940	-2,180	-1,252%	172,770	174,440	171,780	4.342.634
08/04/2022	174,120	-3,480	-1,959%	177,190	177,300	173,830	3.565.944
07/04/2022	177,600	0,400	0,226%	176,250	178,930	175,300	4.178.547
06/04/2022	177,200	0,020	0,011%	177,200	179,610	174,830	6.070.326
05/04/2022	177,180	-5,530	-3,027%	181,630	181,850	176,370	6.964.100
04/04/2022	182,710	0,630	0,346%	181,550	183,350	180,565	4.644.742
01/04/2022	182,080	-1,400	-0,763%	184,430	184,875	179,750	4.619.272
31/03/2022	183,480	-3,970	-2,118%	188,130	188,620	183,180	7.143.926
30/03/2022	187,450	-3,560	-1,864%	190,000	190,900	186,710	3.859.277
29/03/2022	191,010	5,330	2,871%	191,010	191,340	187,290	5.787.935
28/03/2022	185,680	0,780	0,422%	183,160	185,790	182,010	3.114.325
25/03/2022	184,900	0,690	0,375%	184,670	186,200	183,200	3.736.277
24/03/2022	184,210	5,130	2,865%	180,340	184,330	179,630	4.162.982
23/03/2022	179,080	-3,270	-1,793%	182,000	183,000	179,030	4.817.736
22/03/2022	182,350	1,890	1,047%	180,875	182,740	180,000	3.812.874
21/03/2022	180,460	0,290	0,161%	179,290	181,210	177,725	5.030.067
18/03/2022	180,170	1,700	0,953%	178,200	180,350	175,738	5.554.282
17/03/2022	178,470	2,140	1,214%	175,840	178,480	175,240	4.923.895
16/03/2022	176,330	4,010	2,327%	173,760	176,470	171,430	5.660.230
15/03/2022	172,320	5,600	3,359%	168,580	172,640	167,885	5.071.716
14/03/2022	166,720	-3,640	-2,137%	169,960	171,650	166,090	4.849.923
11/03/2022	170,360	-2,390	-1,384%	173,900	175,430	169,940	4.852.756
10/03/2022	172,750	0,290	0,168%	169,480	173,420	168,590	6.049.817
09/03/2022	172,460	5,120	3,060%	172,460	173,990	169,435	5.970.169
08/03/2022	167,340	2,450	1,486%	164,830	172,700	162,390	6.607.688
07/03/2022	164,890	-5,090	-2,994%	170,860	170,970	164,760	5.701.135
04/03/2022	169,980	-1,020	-0,596%	169,480	171,760	168,140	6.748.704
03/03/2022	171,000	0,910	0,535%	171,720	172,750	169,310	5.134.734
02/03/2022	170,090	2,800	1,674%	168,490	171,505	167,840	4.432.903
01/03/2022	167,290	-2,750	-1,617%	169,360	170,005	164,370	6.046.035
28/02/2022	170,040	-0,780	-0,457%	168,630	170,540	166,990	4.391.246
25/02/2022	170,820	1,230	0,725%	169,730	170,970	167,140	4.828.980
24/02/2022	169,590	3,950	2,385%	163,780	169,930	161,190	7.746.792
23/02/2022	165,640	-1,050	-0,630%	168,020	169,960	165,370	5.894.936
22/02/2022	166,690	-0,050	-0,030%	166,060	171,140	165,010	7.293.585
18/02/2022	166,740	2,090	1,269%	165,250	168,110	164,040	6.337.394
17/02/2022	164,650	-3,590	-2,134%	166,070	167,390	164,200	6.794.654
16/02/2022	168,240	2,070	1,246%	164,790	168,960	164,230	4.590.290
15/02/2022	166,170	3,700	2,277%	164,810	166,765	164,080	6.966.864
14/02/2022	162,470	-1,930	-1,174%	163,940	165,650	161,040	7.449.635
11/02/2022	164,400	-6,260	-3,668%	169,930	171,358	163,650	7.564.005
10/02/2022	170,660	-6,050	-3,424%	172,160	176,830	169,740	7.571.785
09/02/2022	176,710	4,080	2,363%	174,270	177,200	173,060	7.136.766
08/02/2022	172,630	2,680	1,577%	170,030	173,190	168,500	4.622.189
07/02/2022	169,950	-1,470	-0,858%	172,480	172,500	168,910	6.417.874
04/02/2022	171,420	-4,170	-2,375%	172,480	172,770	167,510	11.401.661
03/02/2022	175,590	-12,250	-6,522%	175,590	186,550	174,880	11.574.854
02/02/2022	187,840	6,550	3,613%	181,550	188,250	181,490	8.993.765
01/02/2022	181,290	1,800	1,003%	179,590	181,670	176,627	6.231.855
31/01/2022	179,490	2,200	1,241%	177,680	179,640	175,840	6.927.523

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACTIVISION I	76,490	1,04	76,670	75,770	3.611.834	275.682.070	-	22:00:00
ADOBE SYSTEM	376,640	3,10	378,180	367,470	2.533.226	947.747.307	-	22:00:00
ADVANCED MIC	82,430	-1,58	84,410	80,225	100.614.559	8.296.250.107	-	22:00:00
AIRBNB INC	95,720	-3,83	100,800	93,020	12.339.051	1.180.129.317	-	22:00:00
ALIGN TECH	251,120	6,82	252,570	236,620	1.164.166	286.656.025	-	22:00:01
ALPHABET A	2.244,840	0,68	2.254,850	2.210,010	1.418.095	3.171.890.908	-	22:00:01
ALPHABET C	2.253,690	0,58	2.263,930	2.220,580	1.234.995	2.773.188.200	-	22:00:00
AMAZON.COM	112,440	3,20	113,000	107,930	64.345.300	7.293.731.940	-	22:00:00
AMERICAN ELE	92,410	2,33	92,620	90,830	2.991.686	275.457.072	-	22:00:00
AMGEN INC	243,090	1,23	244,020	240,910	3.229.579	811.566.141	-	22:00:00
ANALOG DEVIC	145,540	-1,43	149,205	143,940	2.945.058	429.953.834	-	22:00:00
ANSYS INC	246,540	4,65	247,000	236,240	819.604	199.385.465	-	22:00:00
APPLE INC	138,270	2,16	138,590	135,630	72.433.768	9.941.229.293	-	22:00:00
APPLI.MATLS.	93,280	-0,70	95,320	92,110	8.285.965	775.408.876	-	22:00:00
ASML HOLDING	485,500	0,00	487,410	476,057	739.192	356.802.837	-	22:00:00
ASTRAZENECA	64,450	1,42	64,527	63,515	4.380.973	281.328.976	-	22:00:00
ATLASSIAN CO	193,260	4,24	194,200	183,080	1.865.041	356.842.662	-	22:00:00
AUTODESK INC	183,410	8,43	183,870	171,950	2.636.768	474.808.816	-	22:00:00
AUTOMAT.DATA	210,580	1,53	211,170	208,190	1.357.317	284.756.494	-	22:00:00
BAIDU	146,130	2,41	149,990	143,280	3.105.928	454.475.275	-	22:00:00
BIOGEN INC.	211,380	2,12	211,910	207,700	864.055	181.698.379	-	22:00:00
BOOKING HOLD	1.835,060	-2,90	1.876,240	1.795,010	601.748	1.103.553.636	-	22:00:00
BROADCOM COR	496,580	0,10	501,750	491,010	1.669.970	828.157.788	-	22:00:00
CADENCE DESI	151,060	3,49	151,360	145,140	1.840.833	275.644.168	-	22:00:00
CHARTER COMM	455,130	1,54	456,580	446,160	822.254	372.422.865	-	22:00:01
CINTAS CORP	366,530	2,03	367,760	358,560	509.808	185.919.255	-	22:00:00
CISCO SYSTEM	42,930	-1,47	43,460	42,715	33.801.716	1.478.933.813	-	22:00:00
COGNIZANT	67,380	-0,15	68,240	66,840	3.215.476	216.856.620	-	22:00:01
COMCAST CL A	39,110	0,54	39,200	38,470	26.629.375	1.064.973.690	-	22:00:00
Constellatio	58,650	-0,95	61,230	57,790	2.667.556	157.601.722	-	22:00:00
COPART INC	110,160	3,49	110,570	106,730	1.180.056	128.917.650	-	22:00:01
COSTCO WHOLE	475,000	3,27	476,280	465,710	2.029.318	959.824.635	-	22:00:01
CROWDSTRIKE	174,900	5,55	176,599	166,650	4.343.757	754.102.368	-	22:00:00
CSX CORPORAT	28,710	-0,42	29,055	28,440	16.883.251	529.410.835	-	22:00:00
DATADOG INC	100,600	10,44	102,210	91,300	7.340.551	725.828.129	-	22:00:00
DEXCOM INC	75,210	5,16	75,580	71,870	2.312.062	172.280.937	-	22:00:00
DOCUSIGN INC	65,700	5,88	66,050	61,775	6.007.150	387.852.973	-	22:00:01
DOLLAR TREE	155,510	0,31	156,200	152,230	2.298.493	355.911.165	-	22:00:00
EBAY INC.	42,970	-0,37	43,110	42,050	5.243.589	223.551.349	-	22:00:01
ELECTRO.ARTS	128,960	-0,05	130,000	127,710	2.048.784	263.977.390	-	22:00:00
EXELON CORP	42,230	1,30	42,415	41,805	4.917.700	207.330.510	-	22:00:00
FASTENAL CO.	50,440	1,20	50,610	49,770	3.343.531	168.227.041	-	22:00:01
FISERV INC	89,730	0,41	90,870	88,705	2.306.035	208.224.400	-	22:00:00
FORTINET	56,800	-79,60	57,360	55,190	4.602.117	260.359.065	-	22:00:00
GILEAD SCIEN	62,580	1,74	62,650	61,750	6.992.853	451.079.412	-	22:00:00
Honeywell In	174,570	-1,78	178,610	172,920	3.330.325	581.930.179	-	22:00:00
IDEXX LAB	355,620	6,76	355,940	337,450	676.235	237.208.868	-	22:00:00
ILLUMINA INC	193,550	6,59	194,800	181,300	1.519.203	286.920.894	-	22:00:01
INTEL CORP	37,410	0,08	37,620	36,910	30.160.113	1.124.343.343	-	22:00:00
INTUIT INC	400,750	5,23	401,480	380,800	2.111.632	834.088.396	-	22:00:01
INTUITIVE S.	204,500	1,93	206,930	201,810	1.611.886	329.377.742	-	22:00:00
JD.COM, INC.	61,900	0,78	64,030	60,765	17.656.818	1.096.128.526	-	22:00:00
KEURIG DR PE	35,210	0,95	35,390	34,930	11.130.095	391.552.634	-	22:00:00
KLA-TENCOR	320,660	-1,17	327,600	316,170	1.330.160	426.504.218	-	22:00:00
KRAFT HEINZ	37,850	2,16	37,980	37,070	9.288.125	350.479.131	-	22:00:00
LAM RESEARCH	424,080	-0,36	431,350	415,425	902.591	381.749.355	-	22:00:00
LUCID GROUP	19,300	7,04	19,650	17,990	24.141.812	460.063.968	-	22:00:01
LULULEMON AT	286,330	3,04	288,410	278,000	972.168	276.604.431	-	22:00:00
MARRIOTT INT	133,060	-2,49	137,700	131,010	3.285.715	437.173.578	-	22:00:00
Marvell Tech	46,260	-0,28	47,140	45,190	7.251.332	334.130.572	-	22:00:00
MATCH GROUP	73,450	5,50	73,680	69,345	2.745.170	198.488.715	-	22:00:00
MERCADOLIBRE	698,640	3,14	710,000	674,750	637.547	442.189.515	-	22:00:00
Meta Platfor	158,750	1,86	159,750	154,250	40.491.266	6.369.303.179	-	22:00:00
MICROCHIP	57,910	-1,78	59,560	57,304	3.923.270	227.387.686	-	22:00:00
MICRON TECH.	56,220	-0,21	56,830	54,955	13.365.931	748.478.530	-	22:00:00
MICROSOFT	258,860	2,26	259,370	253,630	25.861.449	6.810.610.647	-	22:00:00
MODERNA INC	143,260	5,28	143,660	132,800	4.720.727	661.397.264	-	22:00:00
MONDELEZ INT	61,040	1,26	61,400	60,520	6.459.297	393.933.793	-	22:00:00
MONSTER BEVE	92,180	1,59	92,700	91,000	1.791.791	164.877.626	-	22:00:00
NETEASE	90,860	-0,87	92,825	89,930	1.830.606	167.120.471	-	22:00:00
NETFLIX INC.	181,710	1,58	182,760	175,870	9.537.831	1.713.623.686	-	22:00:00
NVIDIA CORP.	162,250	-0,83	165,850	158,530	46.361.171	7.488.112.665	-	22:00:00
NXP SEMICON.	153,510	-2,19	157,939	151,315	3.185.308	488.496.516	-	22:00:00
O'REILLY AUT	628,190	3,18	628,350	615,010	663.743	414.041.011	-	22:00:00
OKTA, INC.	93,400	8,58	93,990	86,140	2.722.015	250.031.254	-	22:00:00
OLD DOMINION	247,620	5,06	248,030	235,550	848.095	206.627.673	-	22:00:01
PACCAR INC.	81,580	-2,38	84,116	80,790	1.969.050	161.086.869	-	22:00:00
PALO ALTO NT	503,070	1,77	506,070	494,180	1.083.716	544.204.203	-	22:00:00
PAYCHEX INC	117,310	1,45	117,660	115,530	1.785.543	208.444.282	-	22:00:00
PAYPAL HOLDI	73,810	1,15	74,000	71,560	16.984.915	1.241.457.748	-	22:00:00
PEPSICO, INC	164,100	1,28	165,140	163,150	5.809.769	952.450.973	-	22:00:01
PINDUODUO IN	64,230	6,41	65,030	62,020	13.888.565	891.998.490	-	22:00:00
QUALCOMM INC	120,090	-1,69	122,930	118,225	7.908.164	950.526.598	-	22:00:00
REGENERON PH	607,390	3,50	609,090	589,980	681.853	410.061.235	-	22:00:00
ROSS STORES	73,980	1,61	74,275	72,215	2.821.441	207.386.206	-	22:00:01
SEAGEN INC	174,000	2,56	174,930	169,490	1.832.075	317.010.945	-	22:00:00
SIRIUS XM HL	6,100	2,87	6,120	5,940	16.982.773	102.726.276	-	22:00:00
SKYWORKS	94,270	2,09	94,350	91,890	2.217.170	207.302.428	-	22:00:00
SPLUNK INC	92,360	-0,75	95,010	91,370	2.351.624	218.204.870	-	22:00:00
STARBUCKS	75,200	2,59	75,360	73,510	6.586.377	490.316.402	-	22:00:00
SYNOPSYS INC	309,250	2,66	309,930	301,630	815.232	251.087.128	-	22:00:00
T-MOBILE US,	135,940	2,08	136,860	134,545	4.485.641	608.948.005	-	22:00:00
TESLA MOTORS	705,210	-0,43	717,950	685,910	34.728.879	2.438.518.550	-	22:00:01
TEXAS INSTRS	151,140	-0,96	153,210	149,250	4.317.631	651.919.601	-	22:00:00
VERISIGN INC	163,890	3,88	164,490	159,690	653.624	106.683.646	-	22:00:01
VERISK ANALY	170,970	2,81	171,330	166,930	686.166	116.434.246	-	22:00:00
VERTEX PHARM	283,500	4,11	284,510	274,200	2.746.042	771.552.743	-	22:00:00
WALGREENS B.	40,890	1,09	41,475	40,390	6.353.405	259.538.029	-	22:00:00
WORKDAY, INC	142,190	4,10	142,610	134,530	4.967.655	694.807.810	-	22:00:01
XCEL ENERGY	67,280	2,28	67,440	65,910	4.000.278	267.955.042	-	22:00:00
ZOOM VIDEO C	117,670	2,17	118,400	110,670	5.462.840	633.130.590	-	22:00:00
ZSCALER, INC	162,760	9,15	164,185	149,920	3.006.479	481.059.989	-	22:00:01